Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2016	-0.60 / -1.36%	44.00	44.00	43.50	43.60	43.58	7.20	26,700
8/1/2016	-1.70 / -3.70%	45.00	45.00	44.00	44.20	44.27	7.29	14,300
7/29/2016	-1.10 / -2.34%	46.00	46.00	45.00	45.90	45.44	7.57	15,700
7/28/2016	+2.60 / +5.86%	44.20	47.80	44.20	47.00	45.12	7.76	8,430
7/27/2016	-3.70 / -7.69%	43.50	45.00	43.30	44.40	43.42	7.33	151,632
7/26/2016	-5.30 / -9.93%	52.50	52.50	48.10	48.10	48.43	7.94	42,710
7/25/2016	-0.60 / -1.11%	52.00	53.40	50.50	53.40	51.34	8.81	17,020
7/22/2016	-2.80 / -4.93%	56.70	58.00	54.00	54.00	56.80	8.91	41,102
7/21/2016	-1.20 / -2.07%	58.00	58.00	56.80	56.80	57.13	9.37	43,390
7/20/2016	-0.40 / -0.68%	58.00	58.00	57.50	58.00	57.91	9.57	22,000
7/19/2016	-0.10 / -0.17%	59.80	59.80	57.50	58.40	57.80	9.64	20,620
7/18/2016	+0.50 / +0.86%	58.00	58.50	58.00	58.50	58.38	9.65	9,400
7/15/2016	-0.90 / -1.53%	57.70	58.80	57.10	58.00	57.62	9.57	16,810
7/14/2016	-1.00 / -1.67%	58.00	59.50	57.70	58.90	58.72	9.72	10,880
7/13/2016	+2.00 / +3.45%	58.00	59.90	57.60	59.90	58.72	9.89	26,050
7/12/2016	+0.90 / +1.58%	57.00	57.90	56.90	57.90	56.99	9.56	35,375
7/11/2016	-1.10 / -1.89%	57.00	58.80	57.00	57.00	57.23	9.41	52,000
7/8/2016	+1.10 / +1.93%	57.00	58.90	56.60	58.10	58.00	9.59	37,642
7/7/2016	0.00 / 0.00%	57.00	58.90	56.30	57.00	57.16	9.41	39,700
7/6/2016	-2.00 / -3.39%	58.90	58.90	57.00	57.00	57.63	9.41	28,000
7/5/2016	-1.00 / -1.67%	60.00	60.00	58.50	59.00	59.22	9.74	27,700
7/4/2016	+3.90 / +6.95%	59.00	60.50	57.00	60.00	59.59	9.90	67,068
7/1/2016	+2.00 / +2.47%	81.20	84.00	81.00	83.00	81.43	9.26	58,280
6/30/2016	+0.30 / +0.37%	80.00	81.30	80.00	81.00	80.84	9.04	61,734
6/29/2016	-0.30 / -0.37%	81.00	82.00	80.00	80.70	80.92	9.00	33,150
6/28/2016	+3.00 / +3.85%	79.00	81.50	79.00	81.00	80.66	9.04	32,400
6/27/2016	+1.00 / +1.30%	77.00	78.00	75.00	78.00	76.15	8.70	18,256
6/24/2016	-3.90 / -4.82%	80.00	80.00	72.90	77.00	76.28	8.59	43,320
6/23/2016	-0.10 / -0.12%	81.00	81.50	80.00	80.90	80.61	9.02	32,920
6/22/2016	0.00 / 0.00%	82.00	83.00	80.80	81.00	81.44	9.04	19,900

<<Previous 30 days Next 30 days>>

CAP News

06/11	CAP: Financial Statement FY 2020
26/10	CAP: Notice of record date for Annual General Meeting of Shareholders 2020
21/10	CAP: Financial Statement Quarter 4/2020
08/10	CAP: Change in Business Registration Certificate
02/10	CAP: Change in personnel

More News

Related Companies

	Volume	Price	Change
BKG	55,000	3.22	0.31%
FRC	400	27.80	-2.46%
FRM	0	4.10	0.00%
MDF	0	8.20	0.00%
PIS	0	12.40	0.00%
PRT	4,000	10.50	-3.67%
TQN	0	27.40	0.00%
VIF	1,900	17.00	0.00%